致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.41 | 10.77 | 0.39 | 3.76% | 10.34 | 10.77 | 94764 | 10044 | 3.02% |
| 2025-09-15 | 10.67 | 10.38 | -0.30 | -2.81% | 10.38 | 10.77 | 111295 | 11691 | 3.55% |
| 2025-09-12 | 10.75 | 10.68 | -0.04 | -0.37% | 10.65 | 10.83 | 100360 | 10783 | 3.20% |
| 2025-09-11 | 10.78 | 10.72 | -0.11 | -1.02% | 10.51 | 10.82 | 109486 | 11652 | 3.49% |
| 2025-09-10 | 10.93 | 10.83 | -0.10 | -0.91% | 10.80 | 11.04 | 65173 | 7110 | 2.08% |
| 2025-09-09 | 11.26 | 10.93 | -0.34 | -3.02% | 10.90 | 11.27 | 76889 | 8496 | 2.45% |
| 2025-09-08 | 11.23 | 11.27 | 0.08 | 0.71% | 11.02 | 11.29 | 91545 | 10258 | 2.92% |
| 2025-09-05 | 10.81 | 11.19 | 0.35 | 3.23% | 10.67 | 11.22 | 108971 | 12012 | 3.48% |
| 2025-09-04 | 11.03 | 10.84 | -0.10 | -0.91% | 10.69 | 11.29 | 122186 | 13473 | 3.90% |
| 2025-09-03 | 11.52 | 10.94 | -0.35 | -3.10% | 10.91 | 11.52 | 104018 | 11597 | 3.32% |
| 2025-09-02 | 11.99 | 11.29 | -0.49 | -4.16% | 11.11 | 12.00 | 229125 | 26195 | 7.31% |
| 2025-09-01 | 10.64 | 11.78 | 1.07 | 9.99% | 10.64 | 11.78 | 158269 | 17993 | 5.05% |
| 2025-08-29 | 10.65 | 10.71 | 0.06 | 0.56% | 10.44 | 10.72 | 82303 | 8702 | 2.63% |
| 2025-08-28 | 10.76 | 10.65 | -0.05 | -0.47% | 10.18 | 10.87 | 139632 | 14688 | 4.45% |
| 2025-08-27 | 11.00 | 10.70 | -0.38 | -3.43% | 10.61 | 11.13 | 131098 | 14327 | 4.18% |
| 2025-08-26 | 11.06 | 11.08 | -0.08 | -0.72% | 10.90 | 11.13 | 94968 | 10459 | 3.03% |
| 2025-08-25 | 11.27 | 11.16 | 0.07 | 0.63% | 10.86 | 11.42 | 183691 | 20479 | 5.86% |
| 2025-08-22 | 11.08 | 11.09 | -0.01 | -0.09% | 10.94 | 11.26 | 117801 | 13056 | 3.76% |
| 2025-08-21 | 10.97 | 11.10 | 0.13 | 1.19% | 10.97 | 11.53 | 176206 | 19759 | 5.62% |
| 2025-08-20 | 10.88 | 10.97 | 0.09 | 0.83% | 10.84 | 11.20 | 105308 | 11550 | 3.36% |
| 2025-08-19 | 10.82 | 10.88 | 0.05 | 0.46% | 10.76 | 10.97 | 81701 | 8858 | 2.61% |
| 2025-08-18 | 10.63 | 10.83 | 0.20 | 1.88% | 10.60 | 10.85 | 115995 | 12463 | 3.70% |
| 2025-08-15 | 10.30 | 10.63 | 0.31 | 3.00% | 10.30 | 10.63 | 141779 | 14910 | 4.52% |
| 2025-08-14 | 10.29 | 10.32 | 0.00 | 0.00% | 10.06 | 10.66 | 164410 | 17039 | 5.24% |
| 2025-08-13 | 10.17 | 10.32 | 0.13 | 1.28% | 10.07 | 10.45 | 126377 | 12996 | 4.03% |
| 2025-08-12 | 10.14 | 10.19 | 0.05 | 0.49% | 10.05 | 10.39 | 115525 | 11802 | 3.69% |
| 2025-08-11 | 10.15 | 10.14 | -0.04 | -0.39% | 10.01 | 10.24 | 131653 | 13310 | 4.20% |
| 2025-08-08 | 10.43 | 10.18 | -0.28 | -2.68% | 10.06 | 10.45 | 122200 | 12467 | 3.90% |
| 2025-08-07 | 10.44 | 10.46 | -0.08 | -0.76% | 10.35 | 10.67 | 115952 | 12217 | 3.70% |
| 2025-08-06 | 11.02 | 10.54 | -0.51 | -4.62% | 10.21 | 11.09 | 275790 | 29069 | 8.80% |
| 2025-08-05 | 11.10 | 11.05 | -0.07 | -0.63% | 10.85 | 11.27 | 122722 | 13669 | 3.91% |
| 2025-08-04 | 10.65 | 11.12 | 0.33 | 3.06% | 10.46 | 11.12 | 163467 | 17757 | 5.21% |
| 2025-08-01 | 10.75 | 10.79 | 0.06 | 0.56% | 10.66 | 10.92 | 111076 | 11986 | 3.54% |
| 2025-07-31 | 10.62 | 10.73 | 0.03 | 0.28% | 10.59 | 10.90 | 129671 | 13934 | 4.14% |
| 2025-07-30 | 10.63 | 10.70 | 0.09 | 0.85% | 10.60 | 11.02 | 159559 | 17178 | 5.09% |
| 2025-07-29 | 10.64 | 10.61 | -0.13 | -1.21% | 10.45 | 10.73 | 164570 | 17387 | 5.25% |
| 2025-07-28 | 10.38 | 10.74 | 0.36 | 3.47% | 10.36 | 10.83 | 251762 | 26625 | 8.03% |
| 2025-07-25 | 10.50 | 10.38 | -0.24 | -2.26% | 10.15 | 10.67 | 398896 | 41410 | 12.72% |
| 2025-07-24 | 11.50 | 10.62 | -0.26 | -2.39% | 10.60 | 11.97 | 615257 | 70393 | 19.63% |
| 2025-07-23 | 10.02 | 10.88 | 0.99 | 10.01% | 10.00 | 10.88 | 121273 | 12895 | 3.87% |
| 2025-07-22 | 10.08 | 9.89 | -0.08 | -0.80% | 9.80 | 10.09 | 71734 | 7097 | 2.29% |
| 2025-07-21 | 9.77 | 9.97 | 0.19 | 1.94% | 9.70 | 10.12 | 78572 | 7842 | 2.51% |
| 2025-07-18 | 9.78 | 9.78 | 0.00 | 0.00% | 9.60 | 9.85 | 76690 | 7467 | 2.45% |
| 2025-07-17 | 9.73 | 9.78 | 0.03 | 0.31% | 9.67 | 9.84 | 60604 | 5908 | 1.93% |
| 2025-07-16 | 9.83 | 9.75 | -0.05 | -0.51% | 9.65 | 9.91 | 75029 | 7335 | 2.39% |
| 2025-07-15 | 9.90 | 9.80 | -0.10 | -1.01% | 9.73 | 10.20 | 126677 | 12571 | 4.04% |
| 2025-07-14 | 9.55 | 9.90 | 0.40 | 4.21% | 9.44 | 9.97 | 108306 | 10523 | 3.45% |
| 2025-07-11 | 9.40 | 9.50 | 0.15 | 1.60% | 9.24 | 9.55 | 86150 | 8105 | 2.75% |
| 2025-07-10 | 9.54 | 9.35 | -0.22 | -2.30% | 9.31 | 9.58 | 78143 | 7363 | 2.49% |
| 2025-07-09 | 9.65 | 9.57 | -0.12 | -1.24% | 9.53 | 9.82 | 90676 | 8777 | 2.89% |
| 2025-07-08 | 9.65 | 9.69 | 0.12 | 1.25% | 9.48 | 9.72 | 109128 | 10480 | 3.48% |
| 2025-07-07 | 9.29 | 9.57 | 0.25 | 2.68% | 9.22 | 9.69 | 121304 | 11483 | 3.87% |
| 2025-07-04 | 9.53 | 9.32 | -0.12 | -1.27% | 9.15 | 9.58 | 126613 | 11833 | 4.04% |
| 2025-07-03 | 9.37 | 9.44 | 0.03 | 0.32% | 9.30 | 9.48 | 71074 | 6667 | 2.27% |
| 2025-07-02 | 9.59 | 9.41 | -0.21 | -2.18% | 9.31 | 9.69 | 145806 | 13817 | 4.65% |
| 2025-07-01 | 9.25 | 9.62 | 0.37 | 4.00% | 9.25 | 9.77 | 214942 | 20542 | 6.86% |
| 2025-06-30 | 9.21 | 9.25 | 0.20 | 2.21% | 9.11 | 9.51 | 206114 | 19183 | 6.58% |
| 2025-06-27 | 8.88 | 9.05 | 0.23 | 2.61% | 8.88 | 9.22 | 195430 | 17638 | 6.23% |
| 2025-06-26 | 8.82 | 8.82 | 0.03 | 0.34% | 8.65 | 9.05 | 210127 | 18628 | 6.70% |
| 2025-06-25 | 9.05 | 8.79 | -0.35 | -3.83% | 8.75 | 9.10 | 444517 | 39332 | 14.18% |
| 2025-06-24 | 8.78 | 9.14 | 0.45 | 5.18% | 8.78 | 9.56 | 598154 | 56216 | 19.08% |
| 2025-06-23 | 8.21 | 8.69 | 0.49 | 5.98% | 8.18 | 8.88 | 226743 | 19512 | 7.23% |
| 2025-06-20 | 8.20 | 8.20 | -0.06 | -0.73% | 8.19 | 8.36 | 41544 | 3430 | 1.33% |
| 2025-06-19 | 8.40 | 8.26 | -0.14 | -1.67% | 8.18 | 8.47 | 67478 | 5621 | 2.15% |
| 2025-06-18 | 8.41 | 8.45 | -0.02 | -0.24% | 8.33 | 8.48 | 60488 | 5085 | 1.93% |
| 2025-06-17 | 8.34 | 8.47 | 0.13 | 1.56% | 8.32 | 8.59 | 96367 | 8167 | 3.07% |
| 2025-06-16 | 8.17 | 8.34 | 0.08 | 0.97% | 8.14 | 8.42 | 69296 | 5762 | 2.21% |
| 2025-06-13 | 8.36 | 8.26 | -0.13 | -1.55% | 8.16 | 8.64 | 112636 | 9421 | 3.59% |
| 2025-06-12 | 8.40 | 8.39 | -0.11 | -1.29% | 8.33 | 8.47 | 109926 | 9210 | 3.51% |
| 2025-06-11 | 8.25 | 8.50 | 0.28 | 3.41% | 8.15 | 8.62 | 200351 | 16866 | 6.39% |
| 2025-06-10 | 8.19 | 8.22 | 0.02 | 0.24% | 8.07 | 8.25 | 98601 | 8065 | 3.15% |
| 2025-06-09 | 8.37 | 8.20 | -0.27 | -3.19% | 8.12 | 8.40 | 137873 | 11301 | 4.40% |